日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

明海グループ(9115)の株価時系列情報

明海グループ(9115)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 334 335 325 325 8,200
2010/12/29 330 333 327 333 9,200
2010/12/28 328 329 327 328 3,300
2010/12/27 328 328 323 326 5,200
2010/12/24 327 329 324 328 21,600
2010/12/22 333 338 330 336 21,100
2010/12/21 340 341 336 336 20,600
2010/12/20 342 343 340 341 11,300
2010/12/17 352 354 345 345 13,300
2010/12/16 343 350 343 349 11,800
2010/12/15 350 350 339 343 17,400
2010/12/14 338 348 338 347 14,800
2010/12/13 336 336 333 336 5,600
2010/12/10 330 335 330 335 35,700
2010/12/09 338 338 335 335 6,500
2010/12/08 339 339 336 337 19,700
2010/12/07 336 340 331 340 13,600
2010/12/06 336 336 329 331 8,000
2010/12/03 332 336 332 334 12,400
2010/12/02 340 340 325 330 14,100
2010/12/01 321 332 321 326 12,500
2010/11/30 338 339 324 330 24,000
2010/11/29 323 339 323 334 30,200
2010/11/26 321 327 319 322 8,600
2010/11/25 330 330 324 324 14,200
2010/11/24 313 332 312 326 20,200
2010/11/22 317 320 316 319 11,900
2010/11/19 330 330 318 318 13,200
2010/11/18 322 325 316 325 9,500
2010/11/17 310 320 309 318 6,600
2010/11/16 323 323 313 313 12,400
2010/11/15 317 322 316 320 7,000
2010/11/12 324 324 316 316 16,500
2010/11/11 331 331 322 324 20,400
2010/11/10 324 338 324 326 27,000
2010/11/09 323 330 320 323 29,700
2010/11/08 345 355 320 325 82,500
2010/11/05 312 350 303 347 145,800
2010/11/04 267 290 267 288 34,900
2010/11/02 260 261 250 254 25,700
2010/11/01 270 271 263 263 18,700
2010/10/29 292 292 281 281 21,500
2010/10/28 295 300 295 295 17,000
2010/10/27 302 303 298 298 13,800
2010/10/26 304 305 304 305 4,800
2010/10/25 309 309 304 306 8,300
2010/10/22 304 310 304 304 12,300
2010/10/21 319 319 304 304 18,000
2010/10/20 319 340 306 306 34,400
2010/10/19 321 324 320 320 8,000
2010/10/18 325 325 321 324 5,600
2010/10/15 336 339 326 326 22,700
2010/10/14 334 335 330 330 10,800
2010/10/13 334 334 332 333 11,200
2010/10/12 357 357 334 334 26,300
2010/10/08 349 358 349 355 7,900
2010/10/07 352 358 350 357 10,900
2010/10/06 348 356 347 352 8,000
2010/10/05 340 347 337 347 8,900
2010/10/04 350 350 342 342 5,600
2010/10/01 352 352 342 343 9,300
2010/09/30 369 371 356 356 10,400
2010/09/29 363 370 363 367 9,700
2010/09/28 365 366 353 362 10,900
2010/09/27 359 362 341 362 10,600
2010/09/24 362 364 360 360 8,200
2010/09/22 370 371 365 365 4,400
2010/09/21 370 374 370 370 4,600
2010/09/17 370 373 370 370 5,200
2010/09/16 371 375 368 370 4,500
2010/09/15 372 373 366 371 10,900
2010/09/14 371 373 367 370 5,100
2010/09/13 380 385 370 371 7,500
2010/09/10 380 380 368 377 34,100
2010/09/09 370 370 363 364 6,600
2010/09/08 367 370 364 364 3,400
2010/09/07 368 380 368 372 7,600
2010/09/06 365 374 364 374 6,900
2010/09/03 374 374 362 365 3,900
2010/09/02 365 369 365 369 6,300
2010/09/01 363 370 361 362 12,000
2010/08/31 378 385 361 362 10,200
2010/08/30 385 389 381 386 10,500
2010/08/27 373 382 367 382 7,400
2010/08/26 374 379 360 379 12,500
2010/08/25 367 391 360 374 13,900
2010/08/24 373 388 372 380 6,000
2010/08/23 376 388 370 383 11,900
2010/08/20 378 378 366 368 5,400
2010/08/19 382 384 370 378 19,200
2010/08/18 368 368 360 366 6,800
2010/08/17 363 364 355 364 7,900
2010/08/16 366 367 341 357 12,500
2010/08/13 366 369 366 366 3,900
2010/08/12 366 369 365 366 7,800
2010/08/11 370 373 370 370 13,600
2010/08/10 373 375 371 371 10,000
2010/08/09 369 373 368 372 2,100
2010/08/06 372 376 370 376 6,400
2010/08/05 369 374 367 372 6,700
2010/08/04 374 375 364 366 8,300
2010/08/03 374 376 373 373 10,200
2010/08/02 371 373 367 369 6,700
2010/07/30 380 380 368 373 18,200
2010/07/29 380 392 378 383 13,600
2010/07/28 380 383 380 380 5,300
2010/07/27 373 378 372 375 7,100
2010/07/26 378 378 371 371 5,900
2010/07/23 371 375 367 375 12,700
2010/07/22 370 372 370 371 6,300
2010/07/21 372 377 371 372 9,900
2010/07/20 369 372 366 370 10,900
2010/07/16 379 389 375 377 7,900
2010/07/15 390 390 383 383 8,300
2010/07/14 390 393 387 393 8,800
2010/07/13 388 392 385 385 13,400
2010/07/12 387 390 383 385 6,600
2010/07/09 385 397 385 388 14,300
2010/07/08 386 389 381 382 10,700
2010/07/07 385 385 375 378 8,800
2010/07/06 379 385 375 385 11,400
2010/07/05 380 380 370 377 15,400
2010/07/02 370 384 370 372 8,500
2010/07/01 385 387 372 377 7,800
2010/06/30 376 405 376 386 11,000
2010/06/29 395 405 384 392 11,200
2010/06/28 403 404 390 391 15,300
2010/06/25 406 416 400 400 13,000
2010/06/24 403 415 403 413 5,300
2010/06/23 415 415 402 406 9,600
2010/06/22 419 422 415 419 6,200
2010/06/21 409 420 409 420 11,600
2010/06/18 411 417 410 413 7,400
2010/06/17 423 423 414 417 4,800
2010/06/16 425 425 418 419 6,200
2010/06/15 411 425 411 417 21,700
2010/06/14 404 414 401 410 13,400
2010/06/11 404 405 398 400 30,600
2010/06/10 396 400 392 396 14,600
2010/06/09 394 398 391 394 11,300
2010/06/08 390 399 390 392 14,500
2010/06/07 390 400 388 395 22,200
2010/06/04 406 408 401 403 8,400
2010/06/03 399 405 399 405 14,400
2010/06/02 395 396 392 394 11,600
2010/06/01 401 401 396 396 11,200
2010/05/31 395 400 395 399 14,900
2010/05/28 404 405 398 400 34,500
2010/05/27 389 406 388 399 27,000
2010/05/26 398 406 390 395 37,100
2010/05/25 411 413 399 402 25,400
2010/05/24 429 430 417 418 20,400
2010/05/21 423 429 416 429 25,100
2010/05/20 436 443 433 439 10,400
2010/05/19 423 445 420 444 24,100
2010/05/18 451 451 435 439 15,600
2010/05/17 445 451 443 444 18,400
2010/05/14 452 459 452 453 18,000
2010/05/13 459 462 457 461 11,800
2010/05/12 452 458 450 456 12,800
2010/05/11 455 459 445 449 27,200
2010/05/10 433 458 432 452 23,400
2010/05/07 434 451 434 441 38,800
2010/05/06 469 471 458 458 35,200
2010/04/30 477 484 477 479 41,400
2010/04/28 478 478 471 472 30,700
2010/04/27 483 488 479 484 35,300
2010/04/26 485 485 479 483 38,100
2010/04/23 462 504 462 477 147,100
2010/04/22 471 472 458 465 40,600
2010/04/21 471 481 463 479 38,900
2010/04/20 464 470 464 467 7,200
2010/04/19 468 472 463 463 11,500
2010/04/16 480 480 470 476 23,400
2010/04/15 470 478 460 474 24,500
2010/04/14 467 467 463 463 13,500
2010/04/13 477 477 460 463 26,100
2010/04/12 479 479 476 476 13,200
2010/04/09 468 478 468 475 18,200
2010/04/08 468 474 467 470 29,300
2010/04/07 480 483 476 476 20,300
2010/04/06 486 488 475 478 27,200
2010/04/05 485 490 482 484 24,500
2010/04/02 482 489 482 485 32,600
2010/04/01 485 492 480 488 85,100
2010/03/31 467 485 466 484 61,600
2010/03/30 460 471 460 470 34,600
2010/03/29 459 460 452 459 13,700
2010/03/26 455 458 450 457 28,100
2010/03/25 454 458 447 455 78,100
2010/03/24 462 462 455 462 14,600
2010/03/23 454 460 453 455 12,500
2010/03/19 460 465 455 460 27,600
2010/03/18 464 464 458 460 17,500
2010/03/17 462 462 450 460 15,900
2010/03/16 469 470 450 454 43,200
2010/03/15 475 475 464 469 33,900
2010/03/12 469 473 455 462 40,900
2010/03/11 447 472 445 469 110,500
2010/03/10 440 447 438 440 17,500
2010/03/09 449 450 440 447 19,700
2010/03/08 449 450 439 446 30,000
2010/03/05 429 437 428 437 34,000
2010/03/04 415 428 414 415 23,100
2010/03/03 418 426 417 423 8,700
2010/03/02 417 425 417 425 10,100
2010/03/01 417 424 415 417 9,300
2010/02/26 419 425 419 419 6,500
2010/02/25 430 432 418 423 8,900
2010/02/24 425 429 421 425 17,700
2010/02/23 425 432 417 432 20,000
2010/02/22 414 426 414 423 10,900
2010/02/19 428 429 413 413 12,400
2010/02/18 430 431 424 425 13,600
2010/02/17 415 428 415 426 20,900
2010/02/16 415 415 409 413 13,400
2010/02/15 416 416 409 409 7,300
2010/02/12 414 419 409 409 10,400
2010/02/10 410 416 409 411 19,900
2010/02/09 407 425 407 413 11,300
2010/02/08 406 433 406 410 9,600
2010/02/05 410 413 407 412 22,000
2010/02/04 421 425 416 420 9,200
2010/02/03 426 430 416 421 31,400
2010/02/02 420 422 412 418 14,400
2010/02/01 414 420 407 412 23,700
2010/01/29 415 428 415 417 17,200
2010/01/28 415 434 415 423 15,000
2010/01/27 421 429 418 418 24,200
2010/01/26 447 454 432 432 14,500
2010/01/25 457 459 450 452 13,700
2010/01/22 443 458 442 458 20,000
2010/01/21 440 465 438 456 28,200
2010/01/20 454 465 448 450 15,100
2010/01/19 457 468 455 457 27,300
2010/01/18 457 461 449 460 20,600
2010/01/15 470 479 456 465 30,300
2010/01/14 446 480 446 471 90,900
2010/01/13 461 461 450 450 19,200
2010/01/12 454 465 450 461 24,800
2010/01/08 470 476 433 462 44,000
2010/01/07 450 479 450 462 142,100
2010/01/06 426 441 413 441 38,800
2010/01/05 420 435 415 418 40,700
2010/01/04 410 414 406 410 6,700

このページの先頭へ